Metlife Ord Share History

Metlife Ord Share Price history. The following table shows end-of-day data 0K0X historical share prices for Metlife Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0K0X.L
Share Price 0K0X.L
Charts 0K0X.L
Trades 0K0X.L
History Compare
0K0X.L 0K0X.L
Share News 0K0X.L
RNS 0K0X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	69.18	69.18	69.18	69.18	277
2024-05-02	68.55	68.55	68.55	68.55	2,887
2024-05-01	72.29	72.29	72.29	72.29	99
2024-04-30	72.29	72.29	72.29	72.29	1,508
2024-04-29	70.96	70.96	70.96	70.96	239
2024-04-26	70.56	70.56	70.56	70.56	2,641
2024-04-25	72.04	72.04	72.04	72.04	429
2024-04-24	72.02	72.02	72.02	72.02	194
2024-04-23	72.07	72.07	72.07	72.07	22
2024-04-22	71.60	71.60	71.60	71.60	500,233
2024-04-19	70.27	70.27	70.27	70.27	639
2024-04-18	70.27	70.27	70.27	70.27	484
2024-04-17	68.75	68.75	68.75	68.75	1,957
2024-04-16	69.09	69.09	69.09	69.09	1,335
2024-04-15	70.32	70.32	70.32	70.32	4,758
2024-04-12	70.62	70.62	70.62	70.62	1,169
2024-04-11	70.62	70.62	70.62	70.62	1,359
2024-04-10	73.09	73.09	73.09	73.09	1,842
2024-04-09	72.46	72.46	72.46	72.46	2,031
2024-04-08	74.28	74.28	74.28	74.28	881
2024-04-05	74.28	74.28	74.28	74.28	1,794
2024-04-04	74.28	74.28	74.28	74.28	3,281
2024-04-03	73.27	73.27	73.27	73.27	28
2024-04-02	73.27	73.27	73.27	73.27	990
2024-04-01	73.27	73.27	73.27	73.27	0
2024-03-29	73.27	73.27	73.27	73.27	0
2024-03-28	73.27	73.27	73.27	73.27	1,283
2024-03-27	73.27	73.27	73.27	73.27	2,639
2024-03-26	72.86	72.86	72.86	72.86	923
2024-03-25	73.43	73.43	73.43	73.43	1,808
2024-03-22	73.07	73.07	73.07	73.07	3,420
2024-03-21	72.76	72.76	72.76	72.76	1,334
2024-03-20	72.76	72.76	72.76	72.76	3,033
2024-03-19	72.25	72.25	72.25	72.25	850
2024-03-18	72.25	72.25	72.25	72.25	10,296
2024-03-15	69.96	69.96	69.96	69.96	617
2024-03-14	69.96	69.96	69.96	69.96	3,237
2024-03-13	69.96	69.96	69.96	69.96	10,747
2024-03-12	69.96	69.96	69.96	69.96	439
2024-03-11	69.96	69.96	69.96	69.96	1,599
2024-03-08	69.96	69.96	69.96	69.96	461
2024-03-07	69.96	69.96	69.96	69.96	864
2024-03-06	69.96	69.96	69.96	69.96	1,506
2024-03-05	69.96	69.96	69.96	69.96	2,180
2024-03-04	69.96	69.96	69.96	69.96	268
2024-03-01	66.41	66.41	66.41	66.41	3,958
2024-02-29	66.41	66.41	66.41	66.41	2,864
2024-02-28	66.41	66.41	66.41	66.41	233,096
2024-02-27	66.41	66.41	66.41	66.41	268
2024-02-26	66.41	66.41	66.41	66.41	2,302
2024-02-23	66.41	66.41	66.41	66.41	1,105
2024-02-22	66.41	66.41	66.41	66.41	885
2024-02-21	66.41	66.41	66.41	66.41	713
2024-02-20	66.41	66.41	66.41	66.41	2,013
2024-02-19	66.41	66.41	66.41	66.41	0
2024-02-16	66.41	66.41	66.41	66.41	899
2024-02-15	66.41	66.41	66.41	66.41	853
2024-02-14	66.41	66.41	66.41	66.41	2,405
2024-02-13	66.41	66.41	66.41	66.41	742
2024-02-12	66.41	66.41	66.41	66.41	1,457
2024-02-09	66.41	66.41	66.41	66.41	500,382
2024-02-08	66.41	66.41	66.41	66.41	3,536
2024-02-07	66.41	66.41	66.41	66.41	2,597
2024-02-06	68.64	68.64	68.64	68.64	524
2024-02-05	68.64	68.64	68.64	68.64	1,536
2024-02-02	68.64	68.64	68.64	68.64	6,241
2024-02-01	68.64	68.64	68.64	68.64	2,801
2024-01-31	68.64	68.64	68.64	68.64	1,843
2024-01-30	68.64	68.64	68.64	68.64	158
2024-01-29	68.64	68.64	68.64	68.64	555
2024-01-26	68.64	68.64	68.64	68.64	544
2024-01-25	68.64	68.64	68.64	68.64	300
2024-01-24	68.64	68.64	68.64	68.64	249
2024-01-23	68.64	68.64	68.64	68.64	60,686
2024-01-22	68.64	68.64	68.64	68.64	852
2024-01-19	68.64	68.64	68.64	68.64	442,717
2024-01-18	67.49	67.49	67.49	67.49	42
2024-01-17	67.49	67.49	67.49	67.49	487
2024-01-16	67.49	67.49	67.49	67.49	1,920
2024-01-15	67.49	67.49	67.49	67.49	0
2024-01-12	67.49	67.49	67.49	67.49	163,032
2024-01-11	67.49	67.49	67.49	67.49	585
2024-01-10	67.49	67.49	67.49	67.49	10,851
2024-01-09	67.49	67.49	67.49	67.49	584
2024-01-08	67.49	67.49	67.49	67.49	768
2024-01-05	67.49	67.49	67.49	67.49	12,605
2024-01-04	66.29	66.29	66.29	66.29	34,417
2024-01-03	66.29	66.29	66.29	66.29	27,907
2024-01-02	66.29	66.29	66.29	66.29	413
2024-01-01	66.29	66.29	66.29	66.29	0
2023-12-29	66.29	66.29	66.29	66.29	118
2023-12-28	62.71	62.71	62.71	62.71	206
2023-12-27	62.71	62.71	62.71	62.71	47
2023-12-26	62.71	62.71	62.71	62.71	0
2023-12-25	62.71	62.71	62.71	62.71	0
2023-12-22	62.71	62.71	62.71	62.71	68
2023-12-21	62.71	62.71	62.71	62.71	51
2023-12-20	62.71	62.71	62.71	62.71	898,124
2023-12-19	62.71	62.71	62.71	62.71	43,608
2023-12-18	62.71	62.71	62.71	62.71	7,328
2023-12-15	62.71	62.71	62.71	62.71	200
2023-12-14	62.71	62.71	62.71	62.71	1,494,810
2023-12-13	62.71	62.71	62.71	62.71	2,437
2023-12-12	62.71	62.71	62.71	62.71	303
2023-12-11	62.71	62.71	62.71	62.71	4,099
2023-12-08	62.71	62.71	62.71	62.71	444
2023-12-07	62.71	62.71	62.71	62.71	93
2023-12-06	62.71	62.71	62.71	62.71	250
2023-12-05	62.71	62.71	62.71	62.71	866
2023-12-04	62.71	62.71	62.71	62.71	12,489
2023-12-01	62.71	62.71	62.71	62.71	1,653
2023-11-30	62.71	62.71	62.71	62.71	509
2023-11-29	62.71	62.71	62.71	62.71	958
2023-11-28	62.71	62.71	62.71	62.71	690
2023-11-27	59.87	59.87	59.87	59.87	470
2023-11-24	59.87	59.87	59.87	59.87	35,822
2023-11-23	59.87	59.87	59.87	59.87	0
2023-11-22	59.87	59.87	59.87	59.87	2,297
2023-11-21	59.87	59.87	59.87	59.87	251
2023-11-20	59.87	59.87	59.87	59.87	11,112
2023-11-17	59.87	59.87	59.87	59.87	957
2023-11-16	59.87	59.87	59.87	59.87	3,126
2023-11-15	59.87	59.87	59.87	59.87	5,111
2023-11-14	59.87	59.87	59.87	59.87	914
2023-11-13	59.87	59.87	59.87	59.87	883
2023-11-10	59.87	59.87	59.87	59.87	384
2023-11-09	59.87	59.87	59.87	59.87	152,706
2023-11-08	59.87	59.87	59.87	59.87	330
2023-11-07	59.87	59.87	59.87	59.87	914
2023-11-06	59.87	59.87	59.87	59.87	87,519
2023-11-03	59.87	59.87	59.87	59.87	506
2023-11-02	59.87	59.87	59.87	59.87	1,253
2023-11-01	59.87	59.87	59.87	59.87	3,415
2023-10-31	59.87	59.87	59.87	59.87	15,673
2023-10-30	59.87	59.87	59.87	59.87	486
2023-10-27	59.87	59.87	59.87	59.87	398
2023-10-26	59.87	59.87	59.87	59.87	266
2023-10-25	60.37	60.37	60.37	60.37	1,582
2023-10-24	60.37	60.37	60.37	60.37	781,041
2023-10-23	60.37	60.37	60.37	60.37	584
2023-10-20	60.37	60.37	60.37	60.37	2,379
2023-10-19	62.48	62.48	62.48	62.48	6,756
2023-10-18	62.48	62.48	62.48	62.48	767
2023-10-17	62.48	62.48	62.48	62.48	399
2023-10-16	62.48	62.48	62.48	62.48	2,089
2023-10-13	62.48	62.48	62.48	62.48	1,236
2023-10-12	60.08	60.08	60.08	60.08	534
2023-10-11	60.08	60.08	60.08	60.08	1,377
2023-10-10	60.08	60.08	60.08	60.08	641
2023-10-09	60.08	60.08	60.08	60.08	797
2023-10-06	60.08	60.08	60.08	60.08	1,284
2023-10-05	60.08	60.08	60.08	60.08	151
2023-10-04	60.08	60.08	60.08	60.08	1,094
2023-10-03	60.08	60.08	60.08	60.08	395
2023-10-02	63.93	63.93	63.93	63.93	256
2023-09-29	63.93	63.93	63.93	63.93	1,027
2023-09-28	63.06	63.06	63.06	63.06	871
2023-09-27	63.06	63.06	63.06	63.06	12,442
2023-09-26	65.04	65.04	65.04	65.04	1,459
2023-09-25	65.04	65.04	65.04	65.04	974
2023-09-22	65.04	65.04	65.04	65.04	1,925
2023-09-21	65.04	65.04	65.04	65.04	311
2023-09-20	66.36	66.36	66.36	66.36	98,043
2023-09-19	63.89	63.89	63.89	63.89	1,028
2023-09-18	63.89	63.89	63.89	63.89	417
2023-09-15	63.89	63.89	63.89	63.89	882
2023-09-14	63.89	63.89	63.89	63.89	1,944
2023-09-13	63.89	63.89	63.89	63.89	745
2023-09-12	63.80	63.80	63.80	63.80	35,403
2023-09-11	62.65	62.65	62.65	62.65	445
2023-09-08	62.65	62.65	62.65	62.65	396
2023-09-07	63.79	63.79	63.79	63.79	425
2023-09-06	63.79	63.79	63.79	63.79	305
2023-09-05	63.79	63.79	63.79	63.79	2,041
2023-09-04	63.79	63.79	63.79	63.79	0
2023-09-01	63.79	63.79	63.79	63.79	44
2023-08-31	62.48	62.48	62.48	62.48	0
2023-08-30	62.48	62.48	62.48	62.48	0
2023-08-29	62.48	62.48	62.48	62.48	103
2023-08-28	61.74	61.74	61.74	61.74	0
2023-08-25	61.74	61.74	61.74	61.74	270
2023-08-24	61.74	61.74	61.74	61.74	2,108
2023-08-23	61.74	61.74	61.74	61.74	2,672
2023-08-22	61.74	61.74	61.74	61.74	55
2023-08-21	61.25	61.25	61.25	61.25	145,620
2023-08-18	62.36	62.36	62.36	62.36	459
2023-08-17	62.36	62.36	62.36	62.36	1,167
2023-08-16	62.06	62.06	62.06	62.06	291
2023-08-15	62.89	62.89	62.89	62.89	461
2023-08-14	62.89	62.89	62.89	62.89	765
2023-08-11	62.89	62.89	62.89	62.89	150,847
2023-08-10	63.50	63.50	63.50	63.50	2,381
2023-08-09	63.50	63.50	63.50	63.50	780,327
2023-08-08	63.05	63.05	63.05	63.05	1,285
2023-08-07	63.77	63.77	63.77	63.77	1,409
2023-08-04	63.77	63.77	63.77	63.77	235
2023-08-03	63.77	63.77	63.77	63.77	460
2023-08-02	62.74	62.74	62.74	62.74	2,885
2023-08-01	62.74	62.74	62.74	62.74	50
2023-07-31	62.74	62.74	62.74	62.74	201
2023-07-28	61.77	61.77	61.77	61.77	247
2023-07-27	61.77	61.77	61.77	61.77	1,382
2023-07-26	61.77	61.77	61.77	61.77	516
2023-07-25	61.77	61.77	61.77	61.77	1,208
2023-07-24	62.53	62.53	62.53	62.53	227
2023-07-21	58.72	58.72	58.72	58.72	644
2023-07-20	58.72	58.72	58.72	58.72	1,971
2023-07-19	58.72	58.72	58.72	58.72	1,503
2023-07-18	58.72	58.72	58.72	58.72	492
2023-07-17	58.72	58.72	58.72	58.72	5,443
2023-07-14	58.72	58.72	58.72	58.72	622
2023-07-13	58.72	58.72	58.72	58.72	39,632
2023-07-12	59.08	59.08	59.08	59.08	2,245
2023-07-11	58.01	58.01	58.01	58.01	502,016
2023-07-10	58.01	58.01	58.01	58.01	7,267
2023-07-07	56.33	56.33	56.33	56.33	3,888
2023-07-06	56.33	56.33	56.33	56.33	1,057
2023-07-05	56.33	56.33	56.33	56.33	348
2023-07-04	56.32	56.32	56.32	56.32	0
2023-07-03	56.32	56.32	56.32	56.32	8,370
2023-06-30	56.32	56.32	56.32	56.32	46,619
2023-06-29	54.71	54.71	54.71	54.71	3,217
2023-06-28	54.71	54.71	54.71	54.71	426
2023-06-27	54.71	54.71	54.71	54.71	1,021
2023-06-26	55.30	55.30	55.30	55.30	536
2023-06-23	55.30	55.30	55.30	55.30	587
2023-06-22	55.30	55.30	55.30	55.30	121,670
2023-06-21	55.30	55.30	55.30	55.30	1,068
2023-06-20	55.30	55.30	55.30	55.30	2,212
2023-06-19	55.30	55.30	55.30	55.30	518
2023-06-16	53.80	53.80	53.80	53.80	152,480
2023-06-15	53.80	53.80	53.80	53.80	810
2023-06-14	53.80	53.80	53.80	53.80	2,222
2023-06-13	53.80	53.80	53.80	53.80	39,922
2023-06-12	54.24	54.24	54.24	54.24	482
2023-06-09	53.98	53.98	53.98	53.98	2,372
2023-06-08	53.52	53.52	53.52	53.52	502,539
2023-06-07	52.91	52.91	52.91	52.91	331
2023-06-06	52.91	52.91	52.91	52.91	491
2023-06-05	52.91	52.91	52.91	52.91	382
2023-06-02	52.91	52.91	52.91	52.91	1,310
2023-06-01	50.64	50.64	50.64	50.64	696
2023-05-31	50.64	50.64	50.64	50.64	1,149
2023-05-30	50.64	50.64	50.64	50.64	695
2023-05-29	50.64	50.64	50.64	50.64	0
2023-05-26	50.64	50.64	50.64	50.64	1,986
2023-05-25	50.64	50.64	50.64	50.64	1,052
2023-05-24	50.64	50.64	50.64	50.64	1,128
2023-05-23	52.69	52.69	52.69	52.69	3,218
2023-05-22	52.20	52.20	52.20	52.20	892
2023-05-19	52.20	52.20	52.20	52.20	1,155
2023-05-18	50.34	50.34	50.34	50.34	1,770
2023-05-17	50.34	50.34	50.34	50.34	1,542
2023-05-16	50.34	50.34	50.34	50.34	183
2023-05-15	50.12	50.12	50.12	50.12	171
2023-05-12	51.23	51.23	51.23	51.23	30,660
2023-05-11	51.22	51.22	51.22	51.22	190
2023-05-10	54.92	54.92	54.92	54.92	1,141
2023-05-09	54.92	54.92	54.92	54.92	364
2023-05-08	54.92	54.92	54.92	54.92	0
2023-05-05	54.92	54.92	54.92	54.92	1,070
2023-05-04	60.31	60.31	60.31	60.31	1,768
2023-05-03	60.31	60.31	60.31	60.31	1,679
2023-05-02	61.65	61.65	61.65	61.65	1,846
2023-05-01	61.65	61.65	61.65	61.65	0
2023-04-28	61.65	61.65	61.65	61.65	372
2023-04-27	61.65	61.65	61.65	61.65	1,842
2023-04-26	61.65	61.65	61.65	61.65	827
2023-04-25	61.65	61.65	61.65	61.65	651
2023-04-24	61.65	61.65	61.65	61.65	122
2023-04-21	61.65	61.65	61.65	61.65	614
2023-04-20	61.65	61.65	61.65	61.65	426
2023-04-19	61.61	61.61	61.61	61.61	1,274
2023-04-18	61.47	61.47	61.47	61.47	446
2023-04-17	60.92	60.92	60.92	60.92	278
2023-04-14	61.06	61.06	61.06	61.06	958
2023-04-13	59.72	59.72	59.72	59.72	1,427
2023-04-12	60.53	60.53	60.53	60.53	721
2023-04-11	56.11	56.11	56.11	56.11	24,022
2023-04-10	57.58	57.58	57.58	57.58	0
2023-04-07	57.58	57.58	57.58	57.58	0
2023-04-06	57.58	57.58	57.58	57.58	747
2023-04-05	57.58	57.58	57.58	57.58	1,418
2023-04-04	58.72	58.72	58.72	58.72	1,232
2023-04-03	58.72	58.72	58.72	58.72	650
2023-03-31	56.85	56.85	56.85	56.85	2,032
2023-03-30	56.85	56.85	56.85	56.85	376
2023-03-29	55.37	55.37	55.37	55.37	837
2023-03-28	55.58	55.58	55.58	55.58	1,629
2023-03-27	55.64	55.64	55.64	55.64	336
2023-03-24	55.64	55.64	55.64	55.64	156
2023-03-23	55.64	55.64	55.64	55.64	11,965
2023-03-22	56.81	56.81	56.81	56.81	749
2023-03-21	58.45	58.45	58.45	58.45	1,706
2023-03-20	55.92	55.92	55.92	55.92	851
2023-03-17	55.92	55.92	55.92	55.92	23,662
2023-03-16	60.13	60.13	60.13	60.13	2,339
2023-03-15	60.13	60.13	60.13	60.13	2,785
2023-03-14	60.13	60.13	60.13	60.13	1,043
2023-03-13	59.70	59.70	59.70	59.70	2,181
2023-03-10	69.60	69.60	69.60	69.60	684
2023-03-09	69.60	69.60	69.60	69.60	1,030
2023-03-08	69.60	69.60	69.60	69.60	667
2023-03-07	69.60	69.60	69.60	69.60	272
2023-03-06	70.33	70.33	70.33	70.33	125,349
2023-03-03	69.48	69.48	69.48	69.48	572
2023-03-02	72.00	72.00	72.00	72.00	552
2023-03-01	72.00	72.00	72.00	72.00	1,271
2023-02-28	72.00	72.00	72.00	72.00	300
2023-02-27	72.00	72.00	72.00	72.00	268
2023-02-24	71.81	71.81	71.81	71.81	1,122
2023-02-23	71.81	71.81	71.81	71.81	750
2023-02-22	71.81	71.81	71.81	71.81	820
2023-02-21	71.81	71.81	71.81	71.81	374
2023-02-20	71.81	71.81	71.81	71.81	0
2023-02-17	71.81	71.81	71.81	71.81	3,094
2023-02-16	71.81	71.81	71.81	71.81	618
2023-02-15	71.81	71.81	71.81	71.81	45
2023-02-14	71.43	71.43	71.43	71.43	220
2023-02-13	71.43	71.43	71.43	71.43	236
2023-02-10	70.93	70.93	70.93	70.93	804
2023-02-09	71.26	71.26	71.26	71.26	514
2023-02-08	71.26	71.26	71.26	71.26	14,233
2023-02-07	70.09	70.09	70.09	70.09	125,247
2023-02-06	69.79	69.79	69.79	69.79	607
2023-02-03	69.41	69.41	69.41	69.41	506
2023-02-02	69.41	69.41	69.41	69.41	4,429
2023-02-01	73.02	73.02	73.02	73.02	838
2023-01-31	71.66	71.66	71.66	71.66	456
2023-01-30	71.66	71.66	71.66	71.66	484
2023-01-27	71.66	71.66	71.66	71.66	1,014
2023-01-26	71.66	71.66	71.66	71.66	25
2023-01-25	70.67	70.67	70.67	70.67	2
2023-01-24	70.25	70.25	70.25	70.25	188
2023-01-23	70.45	70.45	70.45	70.45	236
2023-01-20	69.56	69.56	69.56	69.56	448
2023-01-19	71.64	71.64	71.64	71.64	139
2023-01-18	71.55	71.55	71.55	71.55	67,227
2023-01-17	71.63	71.63	71.63	71.63	7,819
2023-01-16	72.21	72.21	72.21	72.21	0
2023-01-13	72.21	72.21	72.21	72.21	62
2023-01-12	72.21	72.21	72.21	72.21	540
2023-01-11	71.54	71.54	71.54	71.54	239
2023-01-10	72.19	72.19	72.19	72.19	148
2023-01-09	72.19	72.19	72.19	72.19	1,330
2023-01-06	72.55	72.55	72.55	72.55	562
2023-01-05	72.31	72.31	72.31	72.31	100
2023-01-04	72.31	72.31	72.31	72.31	2,837
2023-01-03	72.31	72.31	72.31	72.31	28
2023-01-02	73.25	73.25	73.25	73.25	0
2022-12-30	73.25	73.25	73.25	73.25	0
2022-12-29	73.25	73.25	73.25	73.25	282
2022-12-28	73.25	73.25	73.25	73.25	0
2022-12-27	73.25	73.25	73.25	73.25	0
2022-12-26	73.25	73.25	73.25	73.25	0
2022-12-23	73.25	73.25	73.25	73.25	156
2022-12-22	73.25	73.25	73.25	73.25	146
2022-12-21	72.47	72.47	72.47	72.47	108
2022-12-20	71.47	71.47	71.47	71.47	149
2022-12-19	71.47	71.47	71.47	71.47	689
2022-12-16	72.84	72.84	72.84	72.84	915
2022-12-15	72.84	72.84	72.84	72.84	1,789,309
2022-12-14	73.18	73.18	73.18	73.18	3,500
2022-12-13	73.18	73.18	73.18	73.18	9,071
2022-12-12	72.19	72.19	72.19	72.19	1
2022-12-09	74.59	74.59	74.59	74.59	510
2022-12-08	74.59	74.59	74.59	74.59	7,441
2022-12-07	76.65	76.65	76.65	76.65	860
2022-12-06	76.65	76.65	76.65	76.65	5,590
2022-12-05	76.65	76.65	76.65	76.65	1,117
2022-12-02	76.65	76.65	76.65	76.65	510
2022-12-01	76.68	76.68	76.68	76.68	6,372
2022-11-30	76.68	76.68	76.68	76.68	2,505
2022-11-29	76.68	76.68	76.68	76.68	150
2022-11-28	76.68	76.68	76.68	76.68	415
2022-11-25	77.20	77.20	77.20	77.20	237
2022-11-24	75.89	75.89	75.89	75.89	0
2022-11-23	75.89	75.89	75.89	75.89	0
2022-11-22	75.89	75.89	75.89	75.89	1,056,333
2022-11-21	74.89	74.89	74.89	74.89	130
2022-11-18	74.89	74.89	74.89	74.89	1,911
2022-11-17	74.89	74.89	74.89	74.89	50
2022-11-16	74.89	74.89	74.89	74.89	377
2022-11-15	74.89	74.89	74.89	74.89	25
2022-11-14	74.89	74.89	74.89	74.89	105
2022-11-11	72.77	72.77	72.77	72.77	85
2022-11-10	72.77	72.77	72.77	72.77	747,524
2022-11-09	73.03	73.03	73.03	73.03	26,343
2022-11-08	73.93	73.93	73.93	73.93	587
2022-11-07	73.14	73.14	73.14	73.14	955
2022-11-04	72.80	72.80	72.80	72.80	1,153
2022-11-03	74.51	74.51	74.51	74.51	14,842
2022-11-02	74.51	74.51	74.51	74.51	3,152
2022-11-01	73.21	73.21	73.21	73.21	316
2022-10-31	74.13	74.13	74.13	74.13	33
2022-10-28	70.54	70.54	70.54	70.54	365
2022-10-27	70.54	70.54	70.54	70.54	654
2022-10-26	70.54	70.54	70.54	70.54	691
2022-10-25	69.38	69.38	69.38	69.38	1,097,210
2022-10-24	68.06	68.06	68.06	68.06	823
2022-10-21	67.42	67.42	67.42	67.42	196
2022-10-20	66.62	66.62	66.62	66.62	1,790
2022-10-19	65.49	65.49	65.49	65.49	0
2022-10-18	65.49	65.49	65.49	65.49	0
2022-10-17	65.49	65.49	65.49	65.49	162
2022-10-14	63.32	63.32	63.32	63.32	1,648
2022-10-13	63.32	63.32	63.32	63.32	2,115
2022-10-12	63.32	63.32	63.32	63.32	16,937
2022-10-11	63.49	63.49	63.49	63.49	11
2022-10-10	63.80	63.80	63.80	63.80	15
2022-10-07	63.80	63.80	63.80	63.80	18,096
2022-10-06	65.84	65.84	65.84	65.84	356
2022-10-05	61.86	61.86	61.86	61.86	513
2022-10-04	61.86	61.86	61.86	61.86	2,298
2022-10-03	61.86	61.86	61.86	61.86	712
2022-09-30	61.86	61.86	61.86	61.86	518
2022-09-29	61.86	61.86	61.86	61.86	226
2022-09-28	61.18	61.18	61.18	61.18	2,042
2022-09-27	65.67	65.67	65.67	65.67	26,210
2022-09-26	65.67	65.67	65.67	65.67	905
2022-09-23	65.67	65.67	65.67	65.67	741
2022-09-22	65.67	65.67	65.67	65.67	24,566
2022-09-21	65.67	65.67	65.67	65.67	14,757
2022-09-20	65.67	65.67	65.67	65.67	1,406
2022-09-19	66.00	66.00	66.00	66.00	0
2022-09-16	66.00	66.00	66.00	66.00	134
2022-09-15	66.00	66.00	66.00	66.00	572,579
2022-09-14	66.87	66.87	66.87	66.87	0
2022-09-13	66.87	66.87	66.87	66.87	169
2022-09-12	66.87	66.87	66.87	66.87	50
2022-09-09	66.87	66.87	66.87	66.87	124
2022-09-08	66.87	66.87	66.87	66.87	208
2022-09-07	65.65	65.65	65.65	65.65	115
2022-09-06	65.65	65.65	65.65	65.65	77
2022-09-05	65.65	65.65	65.65	65.65	0
2022-09-02	65.65	65.65	65.65	65.65	2,296
2022-09-01	67.40	67.40	67.40	67.40	0
2022-08-31	67.40	67.40	67.40	67.40	1
2022-08-30	67.40	67.40	67.40	67.40	95
2022-08-29	67.40	67.40	67.40	67.40	0
2022-08-26	67.40	67.40	67.40	67.40	53
2022-08-25	65.97	65.97	65.97	65.97	40
2022-08-24	65.97	65.97	65.97	65.97	58
2022-08-23	65.97	65.97	65.97	65.97	33
2022-08-22	63.29	63.29	63.29	63.29	405
2022-08-19	63.29	63.29	63.29	63.29	45
2022-08-18	63.29	63.29	63.29	63.29	300
2022-08-17	63.29	63.29	63.29	63.29	0
2022-08-16	63.29	63.29	63.29	63.29	121
2022-08-15	63.29	63.29	63.29	63.29	136
2022-08-12	63.29	63.29	63.29	63.29	1
2022-08-11	63.29	63.29	63.29	63.29	189
2022-08-10	63.29	63.29	63.29	63.29	245
2022-08-09	63.29	63.29	63.29	63.29	345
2022-08-08	63.29	63.29	63.29	63.29	548,638
2022-08-05	63.13	63.13	63.13	63.13	400
2022-08-04	63.13	63.13	63.13	63.13	79
2022-08-03	63.13	63.13	63.13	63.13	115
2022-08-02	61.47	61.47	61.47	61.47	64
2022-08-01	61.47	61.47	61.47	61.47	267
2022-07-29	61.47	61.47	61.47	61.47	124
2022-07-28	61.47	61.47	61.47	61.47	0
2022-07-27	61.47	61.47	61.47	61.47	123
2022-07-26	59.57	59.57	59.57	59.57	0
2022-07-25	59.57	59.57	59.57	59.57	50
2022-07-22	59.57	59.57	59.57	59.57	353
2022-07-21	59.57	59.57	59.57	59.57	0
2022-07-20	59.57	59.57	59.57	59.57	40
2022-07-19	59.57	59.57	59.57	59.57	0
2022-07-18	59.57	59.57	59.57	59.57	139
2022-07-15	59.06	59.06	59.06	59.06	568
2022-07-14	62.79	62.79	62.79	62.79	4
2022-07-13	62.79	62.79	62.79	62.79	240
2022-07-12	62.79	62.79	62.79	62.79	0
2022-07-11	62.79	62.79	62.79	62.79	228
2022-07-08	62.79	62.79	62.79	62.79	0
2022-07-07	62.79	62.79	62.79	62.79	30
2022-07-06	62.79	62.79	62.79	62.79	0
2022-07-05	62.79	62.79	62.79	62.79	221
2022-07-04	62.79	62.79	62.79	62.79	0
2022-07-01	62.79	62.79	62.79	62.79	36
2022-06-30	61.75	61.75	61.75	61.75	111
2022-06-29	61.75	61.75	61.75	61.75	29
2022-06-28	61.75	61.75	61.75	61.75	1,598
2022-06-27	61.75	61.75	61.75	61.75	100
2022-06-24	61.75	61.75	61.75	61.75	0
2022-06-23	61.75	61.75	61.75	61.75	145
2022-06-22	61.86	61.86	61.86	61.86	34
2022-06-21	61.86	61.86	61.86	61.86	419
2022-06-20	61.86	61.86	61.86	61.86	0
2022-06-17	61.86	61.86	61.86	61.86	100
2022-06-16	61.86	61.86	61.86	61.86	80
2022-06-15	61.86	61.86	61.86	61.86	100
2022-06-14	62.28	62.28	62.28	62.28	0
2022-06-13	62.28	62.28	62.28	62.28	147
2022-06-10	67.12	67.12	67.12	67.12	17
2022-06-09	67.12	67.12	67.12	67.12	1,557
2022-06-08	67.69	67.69	67.69	67.69	190
2022-06-07	66.88	66.88	66.88	66.88	33
2022-06-06	67.61	67.61	67.61	67.61	1,453
2022-06-03	67.15	67.15	67.15	67.15	0
2022-06-02	67.15	67.15	67.15	67.15	0
2022-06-01	67.15	67.15	67.15	67.15	130
2022-05-31	67.15	67.15	67.15	67.15	164
2022-05-30	63.11	63.11	63.11	63.11	0
2022-05-27	63.11	63.11	63.11	63.11	189
2022-05-26	63.11	63.11	63.11	63.11	39
2022-05-25	63.11	63.11	63.11	63.11	1,163
2022-05-24	63.11	63.11	63.11	63.11	1,767
2022-05-23	63.01	63.01	63.01	63.01	95
2022-05-20	64.99	64.99	64.99	64.99	18
2022-05-19	64.99	64.99	64.99	64.99	100
2022-05-18	64.99	64.99	64.99	64.99	24
2022-05-17	63.21	63.21	63.21	63.21	185
2022-05-16	63.21	63.21	63.21	63.21	984
2022-05-13	64.63	64.63	64.63	64.63	0
2022-05-12	64.63	64.63	64.63	64.63	112
2022-05-11	65.66	65.66	65.66	65.66	7,822
2022-05-10	66.67	66.67	66.67	66.67	924
2022-05-09	67.13	67.13	67.13	67.13	415
2022-05-06	67.13	67.13	67.13	67.13	821
2022-05-05	66.15	66.15	66.15	66.15	50
2022-05-04	66.15	66.15	66.15	66.15	710
2022-05-03	66.15	66.15	66.15	66.15	299,335
2022-05-02	66.90	66.90	66.90	66.90	0
2022-04-29	66.90	66.90	66.90	66.90	65
2022-04-28	66.90	66.90	66.90	66.90	10
2022-04-27	69.08	69.08	69.08	69.08	90
2022-04-26	69.08	69.08	69.08	69.08	733,272
2022-04-25	72.33	72.33	72.33	72.33	269
2022-04-22	72.33	72.33	72.33	72.33	50
2022-04-21	72.93	72.93	72.93	72.93	0
2022-04-20	70.38	70.38	70.38	70.38	5,045
2022-04-19	70.38	70.38	70.38	70.38	100
2022-04-18	70.38	70.38	70.38	70.38	0
2022-04-15	70.38	70.38	70.38	70.38	0
2022-04-14	70.38	70.38	70.38	70.38	1,365
2022-04-13	70.67	70.67	70.67	70.67	0
2022-04-12	70.67	70.67	70.67	70.67	41
2022-04-11	70.61	70.61	70.61	70.61	0
2022-04-08	71.02	71.02	71.02	71.02	45
2022-04-07	71.02	71.02	71.02	71.02	10
2022-04-06	71.02	71.02	71.02	71.02	50
2022-04-05	71.02	71.02	71.02	71.02	0
2022-04-04	71.02	71.02	71.02	71.02	273
2022-04-01	71.02	71.02	71.02	71.02	178
2022-03-31	71.63	71.63	71.63	71.63	0
2022-03-30	71.51	71.51	71.51	71.51	416,923
2022-03-29	71.28	71.28	71.28	71.28	0
2022-03-28	70.87	70.87	70.87	70.87	410,727
2022-03-25	71.11	71.11	71.11	71.11	822,544
2022-03-24	69.42	69.42	69.42	69.42	415,753
2022-03-23	70.32	70.32	70.32	70.32	0
2022-03-22	70.35	70.35	70.35	70.35	6
2022-03-21	68.45	68.45	68.45	68.45	716
2022-03-18	68.17	68.17	68.17	68.17	0
2022-03-17	66.74	66.74	66.74	66.74	129
2022-03-16	64.28	64.28	64.28	64.28	0
2022-03-15	64.28	64.28	64.28	64.28	0
2022-03-14	64.28	64.28	64.28	64.28	50
2022-03-11	64.28	64.28	64.28	64.28	0
2022-03-10	64.44	64.44	64.44	64.44	551,000
2022-03-09	61.96	61.96	61.96	61.96	20
2022-03-08	61.73	61.73	61.73	61.73	695
2022-03-07	66.56	66.56	66.56	66.56	1,470,322
2022-03-04	66.56	66.56	66.56	66.56	280
2022-03-03	64.44	64.44	64.44	64.44	50
2022-03-02	64.44	64.44	64.44	64.44	528
2022-03-01	68.34	68.34	68.34	68.34	72
2022-02-28	68.34	68.34	68.34	68.34	0
2022-02-25	66.22	66.22	66.22	66.22	415,766
2022-02-24	69.83	69.83	69.83	69.83	11,828
2022-02-23	69.83	69.83	69.83	69.83	14,727
2022-02-22	69.83	69.83	69.83	69.83	220
2022-02-21	69.83	69.83	69.83	69.83	0
2022-02-18	70.53	70.53	70.53	70.53	73,545
2022-02-17	71.57	71.57	71.57	71.57	82
2022-02-16	71.57	71.57	71.57	71.57	182,272
2022-02-15	70.33	70.33	70.33	70.33	277
2022-02-14	70.33	70.33	70.33	70.33	239
2022-02-11	70.33	70.33	70.33	70.33	870
2022-02-10	70.33	70.33	70.33	70.33	0
2022-02-09	70.33	70.33	70.33	70.33	220
2022-02-08	68.99	68.99	68.99	68.99	335
2022-02-07	68.99	68.99	68.99	68.99	115
2022-02-04	67.73	67.73	67.73	67.73	0
2022-02-03	68.53	68.53	68.53	68.53	0
2022-02-02	67.06	67.06	67.06	67.06	0
2022-02-01	67.06	67.06	67.06	67.06	9,972
2022-01-31	66.59	66.59	66.59	66.59	960
2022-01-28	66.59	66.59	66.59	66.59	300
2022-01-27	66.59	66.59	66.59	66.59	905
2022-01-26	65.43	65.43	65.43	65.43	310
2022-01-25	68.37	68.37	68.37	68.37	212
2022-01-24	68.37	68.37	68.37	68.37	79
2022-01-21	68.37	68.37	68.37	68.37	400
2022-01-20	68.37	68.37	68.37	68.37	170
2022-01-19	68.37	68.37	68.37	68.37	0
2022-01-18	68.37	68.37	68.37	68.37	0
2022-01-17	68.37	68.37	68.37	68.37	0
2022-01-14	68.11	68.11	68.11	68.11	0
2022-01-13	68.11	68.11	68.11	68.11	61
2022-01-12	68.16	68.16	68.16	68.16	89
2022-01-11	66.14	66.14	66.14	66.14	40
2022-01-10	66.14	66.14	66.14	66.14	41
2022-01-07	66.14	66.14	66.14	66.14	210
2022-01-06	66.14	66.14	66.14	66.14	415,249
2022-01-05	65.58	65.58	65.58	65.58	36
2022-01-04	62.61	62.61	62.61	62.61	26
2022-01-03	62.61	62.61	62.61	62.61	0
2021-12-31	62.61	62.61	62.61	62.61	16
2021-12-30	62.61	62.61	62.61	62.61	1,480
2021-12-29	62.61	62.61	62.61	62.61	20
2021-12-28	61.78	61.78	61.78	61.78	0
2021-12-27	61.78	61.78	61.78	61.78	0
2021-12-24	61.78	61.78	61.78	61.78	427,007
2021-12-23	60.32	60.32	60.32	60.32	8
2021-12-22	60.32	60.32	60.32	60.32	0
2021-12-21	60.25	60.25	60.25	60.25	0
2021-12-20	60.25	60.25	60.25	60.25	596
2021-12-17	60.82	60.82	60.82	60.82	0
2021-12-16	60.82	60.82	60.82	60.82	74
2021-12-15	60.80	60.80	60.80	60.80	0
2021-12-14	60.19	60.19	60.19	60.19	0
2021-12-13	60.19	60.19	60.19	60.19	6
2021-12-10	59.42	59.42	59.42	59.42	0
2021-12-09	59.42	59.42	59.42	59.42	0
2021-12-08	59.42	59.42	59.42	59.42	789
2021-12-07	59.42	59.42	59.42	59.42	428
2021-12-06	59.42	59.42	59.42	59.42	0
2021-12-03	57.11	57.11	57.11	57.11	2,177
2021-12-02	57.11	57.11	57.11	57.11	0
2021-12-01	58.66	58.66	58.66	58.66	114
2021-11-30	59.15	59.15	59.15	59.15	822
2021-11-29	59.88	59.88	59.88	59.88	159
2021-11-26	59.88	59.88	59.88	59.88	670
2021-11-25	62.63	62.63	62.63	62.63	0
2021-11-24	61.15	61.15	61.15	61.15	0
2021-11-23	61.15	61.15	61.15	61.15	0
2021-11-22	61.15	61.15	61.15	61.15	79
2021-11-19	62.88	62.88	62.88	62.88	140
2021-11-18	62.88	62.88	62.88	62.88	5
2021-11-17	62.88	62.88	62.88	62.88	30,380
2021-11-16	62.88	62.88	62.88	62.88	19
2021-11-15	62.88	62.88	62.88	62.88	168
2021-11-12	62.88	62.88	62.88	62.88	425
2021-11-11	62.88	62.88	62.88	62.88	0
2021-11-10	62.88	62.88	62.88	62.88	100
2021-11-09	63.73	63.73	63.73	63.73	82
2021-11-08	63.73	63.73	63.73	63.73	30
2021-11-05	63.69	63.69	63.69	63.69	511
2021-11-04	63.69	63.69	63.69	63.69	503
2021-11-03	63.69	63.69	63.69	63.69	40
2021-11-02	64.50	64.50	64.50	64.50	12,622
2021-11-01	64.50	64.50	64.50	64.50	659
2021-10-29	64.50	64.50	64.50	64.50	484
2021-10-28	64.50	64.50	64.50	64.50	44
2021-10-27	65.64	65.64	65.64	65.64	1,371
2021-10-26	65.64	65.64	65.64	65.64	5
2021-10-25	66.17	66.17	66.17	66.17	0
2021-10-22	66.17	66.17	66.17	66.17	736
2021-10-21	66.25	66.25	66.25	66.25	531
2021-10-20	65.20	65.20	65.20	65.20	26
2021-10-19	65.20	65.20	65.20	65.20	23
2021-10-18	65.52	65.52	65.52	65.52	57
2021-10-15	65.52	65.52	65.52	65.52	691
2021-10-14	62.72	62.72	62.72	62.72	205
2021-10-13	62.72	62.72	62.72	62.72	30
2021-10-12	62.72	62.72	62.72	62.72	0
2021-10-11	62.72	62.72	62.72	62.72	61
2021-10-08	62.72	62.72	62.72	62.72	56
2021-10-07	62.72	62.72	62.72	62.72	0
2021-10-06	62.72	62.72	62.72	62.72	0
2021-10-05	62.72	62.72	62.72	62.72	238
2021-10-04	63.67	63.67	63.67	63.67	238
2021-10-01	63.67	63.67	63.67	63.67	0
2021-09-30	63.67	63.67	63.67	63.67	262
2021-09-29	63.67	63.67	63.67	63.67	81
2021-09-28	63.61	63.61	63.61	63.61	15
2021-09-27	61.36	61.36	61.36	61.36	50
2021-09-24	61.26	61.26	61.26	61.26	0
2021-09-23	59.45	59.45	59.45	59.45	493
2021-09-22	61.72	61.72	61.72	61.72	0
2021-09-21	61.72	61.72	61.72	61.72	0
2021-09-20	61.72	61.72	61.72	61.72	823
2021-09-17	61.84	61.84	61.84	61.84	55,744
2021-09-16	62.07	62.07	62.07	62.07	3
2021-09-15	61.79	61.79	61.79	61.79	0
2021-09-14	61.79	61.79	61.79	61.79	110
2021-09-13	61.26	61.26	61.26	61.26	60
2021-09-10	61.26	61.26	61.26	61.26	100
2021-09-09	61.26	61.26	61.26	61.26	1,115
2021-09-08	61.26	61.26	61.26	61.26	50
2021-09-07	61.26	61.26	61.26	61.26	857
2021-09-06	61.26	61.26	61.26	61.26	0
2021-09-03	61.50	61.50	61.50	61.50	132
2021-09-02	61.50	61.50	61.50	61.50	7
2021-09-01	62.00	62.00	62.00	62.00	0
2021-08-31	60.51	60.51	60.51	60.51	0
2021-08-30	60.51	60.51	60.51	60.51	0
2021-08-27	60.51	60.51	60.51	60.51	0
2021-08-26	60.51	60.51	60.51	60.51	147
2021-08-25	60.51	60.51	60.51	60.51	100
2021-08-24	60.51	60.51	60.51	60.51	0
2021-08-23	60.51	60.51	60.51	60.51	500
2021-08-20	60.81	60.81	60.81	60.81	100
2021-08-19	60.81	60.81	60.81	60.81	217
2021-08-18	61.97	61.97	61.97	61.97	44
2021-08-17	62.27	62.27	62.27	62.27	187
2021-08-16	62.60	62.60	62.60	62.60	72
2021-08-13	62.60	62.60	62.60	62.60	1,271
2021-08-12	62.60	62.60	62.60	62.60	129
2021-08-11	58.29	58.29	58.29	58.29	70
2021-08-10	58.29	58.29	58.29	58.29	737
2021-08-09	58.29	58.29	58.29	58.29	36
2021-08-06	58.29	58.29	58.29	58.29	437
2021-08-05	58.29	58.29	58.29	58.29	314
2021-08-04	58.29	58.29	58.29	58.29	0
2021-08-03	57.83	57.83	57.83	57.83	185,859
2021-08-02	58.06	58.06	58.06	58.06	122
2021-07-30	57.64	57.64	57.64	57.64	0
2021-07-29	57.64	57.64	57.64	57.64	88
2021-07-28	58.05	58.05	58.05	58.05	0
2021-07-27	58.05	58.05	58.05	58.05	0
2021-07-26	58.99	58.99	58.99	58.99	0
2021-07-23	58.99	58.99	58.99	58.99	1,000
2021-07-22	58.99	58.99	58.99	58.99	73
2021-07-21	57.58	57.58	57.58	57.58	429
2021-07-20	57.58	57.58	57.58	57.58	35
2021-07-19	57.58	57.58	57.58	57.58	410
2021-07-16	59.08	59.08	59.08	59.08	50
2021-07-15	59.08	59.08	59.08	59.08	0
2021-07-14	59.08	59.08	59.08	59.08	320
2021-07-13	59.08	59.08	59.08	59.08	17
2021-07-12	57.55	57.55	57.55	57.55	248
2021-07-09	57.55	57.55	57.55	57.55	30
2021-07-08	58.90	58.90	58.90	58.90	221
2021-07-07	58.90	58.90	58.90	58.90	18
2021-07-06	59.75	59.75	59.75	59.75	1,380
2021-07-05	59.75	59.75	59.75	59.75	0
2021-07-02	59.75	59.75	59.75	59.75	100
2021-07-01	59.75	59.75	59.75	59.75	48
2021-06-30	59.75	59.75	59.75	59.75	0
2021-06-29	59.75	59.75	59.75	59.75	0
2021-06-28	59.97	59.97	59.97	59.97	361
2021-06-25	59.27	59.27	59.27	59.27	0
2021-06-24	59.27	59.27	59.27	59.27	0
2021-06-23	59.27	59.27	59.27	59.27	550
2021-06-22	59.37	59.37	59.37	59.37	35
2021-06-21	58.30	58.30	58.30	58.30	511
2021-06-18	59.27	59.27	59.27	59.27	27,802
2021-06-17	63.77	63.77	63.77	63.77	139
2021-06-16	63.77	63.77	63.77	63.77	50
2021-06-15	63.66	63.66	63.66	63.66	10
2021-06-14	64.11	64.11	64.11	64.11	583
2021-06-11	63.89	63.89	63.89	63.89	106
2021-06-10	66.04	66.04	66.04	66.04	100
2021-06-09	66.04	66.04	66.04	66.04	803
2021-06-08	66.31	66.31	66.31	66.31	830
2021-06-07	66.31	66.31	66.31	66.31	760
2021-06-04	65.66	65.66	65.66	65.66	769
2021-06-03	65.66	65.66	65.66	65.66	114
2021-06-02	65.66	65.66	65.66	65.66	1,978
2021-06-01	65.66	65.66	65.66	65.66	48
2021-05-28	65.66	65.66	65.66	65.66	395
2021-05-27	64.02	64.02	64.02	64.02	100
2021-05-26	64.02	64.02	64.02	64.02	100
2021-05-25	65.90	65.90	65.90	65.90	1,774
2021-05-24	65.90	65.90	65.90	65.90	10
2021-05-21	65.90	65.90	65.90	65.90	359
2021-05-20	65.90	65.90	65.90	65.90	46
2021-05-19	65.90	65.90	65.90	65.90	0
2021-05-18	65.90	65.90	65.90	65.90	0
2021-05-17	65.90	65.90	65.90	65.90	118
2021-05-14	64.73	64.73	64.73	64.73	561
2021-05-13	64.73	64.73	64.73	64.73	99
2021-05-12	64.73	64.73	64.73	64.73	147
2021-05-11	67.16	67.16	67.16	67.16	128
2021-05-10	67.16	67.16	67.16	67.16	1,162
2021-05-07	64.31	64.31	64.31	64.31	10
2021-05-06	64.31	64.31	64.31	64.31	0
2021-05-05	64.31	64.31	64.31	64.31	88
2021-05-04	63.62	63.62	63.62	63.62	375
2021-04-30	63.36	63.36	63.36	63.36	180
2021-04-29	63.36	63.36	63.36	63.36	0
2021-04-28	63.36	63.36	63.36	63.36	640
2021-04-27	63.71	63.71	63.71	63.71	477
2021-04-26	63.71	63.71	63.71	63.71	56,808
2021-04-23	61.16	61.16	61.16	61.16	38,805
2021-04-22	61.16	61.16	61.16	61.16	15
2021-04-21	61.16	61.16	61.16	61.16	20
2021-04-20	63.10	63.10	63.10	63.10	924
2021-04-19	62.69	62.69	62.69	62.69	28,608
2021-04-16	62.94	62.94	62.94	62.94	92
2021-04-15	62.64	62.64	62.64	62.64	63
2021-04-14	62.86	62.86	62.86	62.86	43
2021-04-13	62.66	62.66	62.66	62.66	545
2021-04-12	62.27	62.27	62.27	62.27	26
2021-04-09	61.25	61.25	61.25	61.25	181
2021-04-08	61.25	61.25	61.25	61.25	17,539
2021-04-07	61.25	61.25	61.25	61.25	0
2021-04-06	61.34	61.34	61.34	61.34	104
2021-04-01	61.10	61.10	61.10	61.10	20
2021-03-31	61.10	61.10	61.10	61.10	369
2021-03-30	61.67	61.67	61.67	61.67	90
2021-03-29	60.82	60.82	60.82	60.82	15
2021-03-26	58.74	58.74	58.74	58.74	0
2021-03-25	58.74	58.74	58.74	58.74	11
2021-03-24	60.33	60.33	60.33	60.33	0
2021-03-23	60.33	60.33	60.33	60.33	465
2021-03-22	60.33	60.33	60.33	60.33	749
2021-03-19	62.02	62.02	62.02	62.02	241
2021-03-18	60.76	60.76	60.76	60.76	2,938
2021-03-17	60.76	60.76	60.76	60.76	0
2021-03-16	60.76	60.76	60.76	60.76	424
2021-03-15	60.76	60.76	60.76	60.76	241
2021-03-12	60.48	60.48	60.48	60.48	400
2021-03-11	60.48	60.48	60.48	60.48	5,046
2021-03-10	60.11	60.11	60.11	60.11	91
2021-03-09	60.37	60.37	60.37	60.37	230
2021-03-08	61.50	61.50	61.50	61.50	2,084
2021-03-05	58.63	58.63	58.63	58.63	210
2021-03-04	59.44	59.44	59.44	59.44	282
2021-03-03	59.47	59.47	59.47	59.47	19
2021-03-02	59.35	59.35	59.35	59.35	176
2021-03-01	59.62	59.62	59.62	59.62	71
2021-02-26	59.34	59.34	59.34	59.34	210
2021-02-25	59.34	59.34	59.34	59.34	42
2021-02-24	58.56	58.56	58.56	58.56	71
2021-02-23	55.41	55.41	55.41	55.41	0
2021-02-22	55.41	55.41	55.41	55.41	1
2021-02-19	55.41	55.41	55.41	55.41	5
2021-02-18	55.41	55.41	55.41	55.41	0
2021-02-17	55.39	55.39	55.39	55.39	200
2021-02-16	56.63	56.63	56.63	56.63	1,815
2021-02-15	55.91	55.91	55.91	55.91	0
2021-02-12	55.91	55.91	55.91	55.91	61
2021-02-11	54.42	54.42	54.42	54.42	0
2021-02-10	54.42	54.42	54.42	54.42	0
2021-02-09	52.58	52.58	52.58	52.58	0
2021-02-08	52.58	52.58	52.58	52.58	0
2021-02-05	49.37	49.37	49.37	49.37	0
2021-02-04	49.37	49.37	49.37	49.37	0
2021-02-03	49.30	49.30	49.30	49.30	27
2021-02-02	48.47	48.47	48.47	48.47	1,140
2021-02-01	48.15	48.15	48.15	48.15	20
2021-01-29	49.57	49.57	49.57	49.57	0
2021-01-28	49.74	49.74	49.74	49.74	260
2021-01-27	49.25	49.25	49.25	49.25	45
2021-01-26	50.61	50.61	50.61	50.61	115
2021-01-25	51.48	51.48	51.48	51.48	50
2021-01-22	51.48	51.48	51.48	51.48	539
2021-01-21	51.48	51.48	51.48	51.48	26
2021-01-20	51.89	51.89	51.89	51.89	0
2021-01-19	51.89	51.89	51.89	51.89	1
2021-01-18	51.15	51.15	51.15	51.15	0
2021-01-15	51.15	51.15	51.15	51.15	1,520
2021-01-14	50.48	50.48	50.48	50.48	30
2021-01-13	50.48	50.48	50.48	50.48	270
2021-01-12	50.17	50.17	50.17	50.17	4
2021-01-11	49.57	49.57	49.57	49.57	459
2021-01-08	49.64	49.64	49.64	49.64	0
2021-01-07	49.64	49.64	49.64	49.64	0
2021-01-06	48.52	48.52	48.52	48.52	102
2021-01-05	46.04	46.04	46.04	46.04	123
2021-01-04	46.64	46.64	46.64	46.64	0
2020-12-31	46.64	46.64	46.64	46.64	0
2020-12-30	46.64	46.64	46.64	46.64	0
2020-12-29	46.64	46.64	46.64	46.64	0
2020-12-24	46.64	46.64	46.64	46.64	0
2020-12-23	46.35	46.35	46.35	46.35	78
2020-12-22	45.57	45.57	45.57	45.57	0
2020-12-21	45.65	45.65	45.65	45.65	0
2020-12-18	45.76	45.76	45.76	45.76	1
2020-12-17	45.76	45.76	45.76	45.76	37
2020-12-16	45.77	45.77	45.77	45.77	35
2020-12-15	46.36	46.36	46.36	46.36	0
2020-12-14	46.63	46.63	46.63	46.63	29
2020-12-11	47.55	47.55	47.55	47.55	13,260
2020-12-10	47.55	47.55	47.55	47.55	0
2020-12-09	47.55	47.55	47.55	47.55	0
2020-12-08	47.80	47.80	47.80	47.80	2
2020-12-07	48.47	48.47	48.47	48.47	5,160
2020-12-04	47.71	47.71	47.71	47.71	749
2020-12-03	47.71	47.71	47.71	47.71	0
2020-12-02	47.61	47.61	47.61	47.61	26
2020-12-01	47.18	47.18	47.18	47.18	162
2020-11-30	46.78	46.78	46.78	46.78	9
2020-11-27	47.90	47.90	47.90	47.90	279
2020-11-26	47.90	47.90	47.90	47.90	0
2020-11-25	44.78	44.78	44.78	44.78	88,142
2020-11-24	44.78	44.78	44.78	44.78	0
2020-11-23	44.78	44.78	44.78	44.78	0
2020-11-20	44.78	44.78	44.78	44.78	3,494
2020-11-19	44.79	44.79	44.79	44.79	160
2020-11-18	46.03	46.03	46.03	46.03	4,256
2020-11-17	46.03	46.03	46.03	46.03	0
2020-11-16	44.26	44.26	44.26	44.26	300
2020-11-13	44.26	44.26	44.26	44.26	250
2020-11-12	45.51	45.51	45.51	45.51	24,080
2020-11-11	41.69	41.69	41.69	41.69	0
2020-11-10	41.69	41.69	41.69	41.69	7,363
2020-11-09	41.69	41.69	41.69	41.69	239
2020-11-06	41.69	41.69	41.69	41.69	0
2020-11-05	41.02	41.02	41.02	41.02	88
2020-11-04	40.05	40.05	40.05	40.05	0
2020-11-03	40.05	40.05	40.05	40.05	17
2020-11-02	37.47	37.47	37.47	37.47	0
2020-10-30	37.47	37.47	37.47	37.47	150
2020-10-29	37.23	37.23	37.23	37.23	0
2020-10-28	37.23	37.23	37.23	37.23	88
2020-10-27	39.35	39.35	39.35	39.35	0
2020-10-26	39.35	39.35	39.35	39.35	33
2020-10-23	40.56	40.56	40.56	40.56	0
2020-10-22	39.33	39.33	39.33	39.33	0
2020-10-21	39.22	39.22	39.22	39.22	0
2020-10-20	39.22	39.22	39.22	39.22	0
2020-10-19	39.45	39.45	39.45	39.45	0
2020-10-16	39.45	39.45	39.45	39.45	0
2020-10-15	39.45	39.45	39.45	39.45	0
2020-10-14	39.59	39.59	39.59	39.59	55
2020-10-13	39.59	39.59	39.59	39.59	4
2020-10-12	39.67	39.67	39.67	39.67	463
2020-10-09	39.67	39.67	39.67	39.67	0
2020-10-08	39.67	39.67	39.67	39.67	150
2020-10-07	38.37	38.37	38.37	38.37	0
2020-10-06	39.60	39.60	39.60	39.60	336
2020-10-05	37.54	37.54	37.54	37.54	0
2020-10-02	37.54	37.54	37.54	37.54	18
2020-10-01	37.54	37.54	37.54	37.54	0
2020-09-30	37.54	37.54	37.54	37.54	0
2020-09-29	37.54	37.54	37.54	37.54	0
2020-09-28	36.93	36.93	36.93	36.93	102
2020-09-25	39.67	39.67	39.67	39.67	0
2020-09-24	39.67	39.67	39.67	39.67	0
2020-09-23	39.67	39.67	39.67	39.67	0
2020-09-22	39.67	39.67	39.67	39.67	0
2020-09-21	39.67	39.67	39.67	39.67	357,148
2020-09-18	39.32	39.32	39.32	39.32	0
2020-09-17	37.40	37.40	37.40	37.40	132
2020-09-16	37.97	37.97	37.97	37.97	0
2020-09-15	38.13	38.13	38.13	38.13	0
2020-09-14	38.13	38.13	38.13	38.13	0
2020-09-11	38.13	38.13	38.13	38.13	0
2020-04-03	27.83	27.83	27.83	27.83	0
2020-04-02	27.83	27.83	27.83	27.83	40
2020-04-01	31.29	31.29	31.29	31.29	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131